Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Arcturus Therapeutics Ltd (NQ: ARCT )

18.39 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 1.920 2.080 1.900 1.920 1,971,811 +0.00(+0.00%)
Oct 28, 2016 2.060 2.100 1.900 1.920 440,082 -0.24(-11.11%)
Oct 27, 2016 2.160 2.280 2.160 2.160 74,275 -0.02(-0.92%)
Oct 26, 2016 2.270 2.270 2.160 2.180 179,926 -0.09(-3.96%)
Oct 25, 2016 2.290 2.350 2.250 2.270 60,203 +0.00(+0.00%)
Oct 24, 2016 2.300 2.310 2.250 2.270 135,646 -0.04(-1.73%)
Oct 21, 2016 2.320 2.380 2.290 2.310 111,427 -0.03(-1.28%)
Oct 20, 2016 2.380 2.380 2.320 2.340 114,986 -0.03(-1.27%)
Oct 19, 2016 2.370 2.420 2.350 2.370 108,560 -0.01(-0.42%)
Oct 18, 2016 2.400 2.430 2.370 2.380 99,664 +0.00(+0.00%)
Oct 17, 2016 2.420 2.440 2.350 2.380 186,980 -0.04(-1.65%)
Oct 14, 2016 2.460 2.479 2.400 2.420 164,016 -0.05(-2.02%)
Oct 13, 2016 2.480 2.540 2.400 2.470 272,429 -0.02(-0.80%)
Oct 12, 2016 2.520 2.530 2.475 2.490 206,615 -0.03(-1.19%)
Oct 11, 2016 2.680 2.680 2.520 2.520 306,904 -0.10(-3.82%)
Oct 10, 2016 2.540 2.679 2.540 2.620 397,176 +0.06(+2.34%)
Oct 07, 2016 2.530 2.699 2.500 2.560 631,494 -0.04(-1.54%)
Oct 06, 2016 2.730 2.750 2.540 2.600 394,392 -0.11(-4.06%)
Oct 05, 2016 2.700 2.900 2.651 2.710 486,893 +0.06(+2.26%)
Oct 04, 2016 2.640 2.720 2.590 2.650 421,029 +0.05(+1.92%)
Oct 03, 2016 2.490 2.640 2.470 2.600 471,449 +0.13(+5.26%)
Sep 30, 2016 2.310 2.550 2.250 2.470 1,736,153 -0.04(-1.59%)
Sep 29, 2016 2.190 2.580 1.950 2.510 9,769,990 -2.11(-45.67%)
Sep 28, 2016 4.680 4.680 4.550 4.620 21,500 +0.01(+0.22%)
Sep 27, 2016 4.590 4.660 4.530 4.610 61,704 +0.02(+0.44%)
Sep 26, 2016 4.650 4.690 4.560 4.590 45,361 -0.06(-1.29%)
Sep 23, 2016 4.700 4.720 4.610 4.650 33,719 -0.05(-1.06%)
Sep 22, 2016 4.790 4.790 4.650 4.700 60,267 -0.02(-0.42%)
Sep 21, 2016 4.580 4.750 4.560 4.720 40,584 +0.11(+2.39%)
Sep 20, 2016 4.570 4.729 4.530 4.610 138,507 +0.06(+1.32%)
Sep 19, 2016 4.500 4.600 4.452 4.550 93,888 +0.02(+0.44%)
Sep 16, 2016 4.420 4.550 4.380 4.530 59,446 +0.08(+1.80%)
Sep 15, 2016 4.560 4.609 4.400 4.450 136,532 -0.16(-3.47%)
Sep 14, 2016 4.763 4.763 4.550 4.610 127,518 +0.00(+0.00%)
Sep 13, 2016 4.650 4.690 4.505 4.610 124,517 -0.13(-2.74%)
Sep 12, 2016 4.640 4.740 4.400 4.740 191,082 -0.08(-1.66%)
Sep 09, 2016 4.930 4.930 4.700 4.820 85,873 -0.03(-0.62%)
Sep 08, 2016 4.830 4.930 4.760 4.850 37,061 +0.05(+1.04%)
Sep 07, 2016 4.840 4.850 4.730 4.800 72,485 -0.04(-0.83%)
Sep 06, 2016 4.930 4.940 4.780 4.840 95,139 +0.07(+1.47%)
Sep 02, 2016 4.750 4.770 4.770 4.770 146,800 +0.03(+0.63%)
Sep 01, 2016 4.930 4.930 4.640 4.740 134,439 -0.18(-3.66%)
Aug 31, 2016 5.080 5.140 4.710 4.920 203,781 -0.19(-3.72%)
Aug 30, 2016 4.900 5.192 3.860 5.110 886,794 -0.18(-3.40%)
Aug 29, 2016 5.040 5.360 4.930 5.290 141,794 +0.28(+5.59%)
Aug 26, 2016 5.020 5.140 4.981 5.010 41,202 +0.03(+0.60%)
Aug 25, 2016 4.960 5.195 4.960 4.980 76,263 +0.02(+0.40%)
Aug 24, 2016 4.990 5.240 4.910 4.960 115,396 -0.10(-1.98%)
Aug 23, 2016 4.800 5.120 4.800 5.060 40,440 +0.21(+4.33%)
Aug 22, 2016 4.900 4.990 4.840 4.850 56,372 -0.09(-1.82%)
Aug 19, 2016 4.990 5.003 4.920 4.940 44,192 -0.06(-1.20%)
Aug 18, 2016 4.960 5.050 4.950 5.000 46,277 -0.01(-0.20%)
Aug 17, 2016 5.000 5.078 4.943 5.010 51,571 -0.03(-0.60%)
Aug 16, 2016 5.070 5.120 4.980 5.040 45,130 -0.02(-0.40%)
Aug 15, 2016 5.030 5.150 4.900 5.060 61,143 +0.05(+1.00%)
Aug 12, 2016 5.000 5.030 4.880 5.010 41,292 +0.01(+0.20%)
Aug 11, 2016 4.870 5.050 4.850 5.000 64,544 +0.09(+1.83%)
Aug 10, 2016 5.070 5.110 4.860 4.910 66,706 -0.12(-2.39%)
Aug 09, 2016 4.720 5.170 4.700 5.030 120,134 +0.28(+5.89%)
Aug 08, 2016 4.730 4.840 4.700 4.750 102,442 -0.09(-1.86%)
Aug 05, 2016 4.820 4.860 4.600 4.840 94,567 +0.00(+0.00%)
Aug 04, 2016 4.790 4.940 4.760 4.840 94,667 -0.16(-3.20%)
Aug 03, 2016 4.340 5.230 4.180 5.000 191,930 +0.63(+14.42%)
Aug 02, 2016 4.280 4.400 4.130 4.370 45,341 +0.06(+1.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.